Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freddie Mac (OP: FMCC )

1.380 +0.020 (+1.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.670 2.710 2.610 2.620 493,602 -0.04(-1.50%)
Aug 30, 2017 2.590 2.690 2.550 2.660 2,266,429 +0.04(+1.53%)
Aug 29, 2017 2.730 2.750 2.600 2.620 2,450,266 -0.13(-4.73%)
Aug 28, 2017 2.745 2.760 2.720 2.750 1,339,906 +0.00(+0.00%)
Aug 25, 2017 2.725 2.830 2.720 2.750 2,878,584 +0.02(+0.73%)
Aug 24, 2017 2.720 2.750 2.710 2.730 1,553,622 +0.03(+1.11%)
Aug 23, 2017 2.710 2.750 2.700 2.700 1,238,321 -0.01(-0.37%)
Aug 22, 2017 2.675 2.740 2.670 2.710 1,598,464 +0.04(+1.69%)
Aug 21, 2017 2.690 2.720 2.650 2.665 1,952,254 -0.02(-0.93%)
Aug 18, 2017 2.700 2.710 2.670 2.690 1,426,956 -0.01(-0.37%)
Aug 17, 2017 2.710 2.750 2.650 2.700 2,224,952 -0.01(-0.37%)
Aug 16, 2017 2.630 2.750 2.630 2.710 6,305,957 +0.08(+3.04%)
Aug 15, 2017 2.590 2.650 2.590 2.630 2,110,703 +0.04(+1.54%)
Aug 14, 2017 2.575 2.610 2.570 2.590 900,828 +0.01(+0.39%)
Aug 11, 2017 2.570 2.600 2.560 2.580 1,183,246 +0.01(+0.29%)
Aug 10, 2017 2.600 2.610 2.560 2.572 1,452,542 -0.04(-1.44%)
Aug 09, 2017 2.600 2.610 2.580 2.610 2,224,365 +0.00(+0.00%)
Aug 08, 2017 2.590 2.620 2.580 2.610 1,579,442 +0.00(+0.00%)
Aug 07, 2017 2.540 2.620 2.530 2.610 2,240,067 +0.08(+3.16%)
Aug 04, 2017 2.610 2.500 2.530 950,815 -0.03(-1.10%)
Aug 03, 2017 2.555 2.560 2.520 2.558 1,659,950 -0.00(-0.07%)
Aug 02, 2017 2.531 2.590 2.520 2.560 1,955,025 +0.06(+2.40%)
Aug 01, 2017 2.465 2.520 2.450 2.500 946,807 +0.03(+1.21%)
Jul 31, 2017 2.475 2.490 2.450 2.470 667,555 +0.01(+0.41%)
Jul 28, 2017 2.455 2.500 2.400 2.460 1,198,892 +0.00(+0.20%)
Jul 27, 2017 2.575 2.580 2.450 2.455 1,707,284 -0.09(-3.73%)
Jul 26, 2017 2.575 2.670 2.550 2.550 2,945,926 +0.02(+0.79%)
Jul 25, 2017 2.445 2.550 2.440 2.530 2,279,200 +0.09(+3.69%)
Jul 24, 2017 2.435 2.460 2.390 2.440 2,679,520 +0.08(+3.39%)
Jul 21, 2017 2.410 2.410 2.340 2.360 1,364,448 -0.03(-1.26%)
Jul 20, 2017 2.465 2.500 2.330 2.390 3,237,485 -0.05(-2.05%)
Jul 19, 2017 2.395 2.550 2.390 2.440 9,201,912 +0.11(+4.72%)
Jul 18, 2017 2.200 2.330 2.140 2.330 1,556,588 +0.13(+5.91%)
Jul 17, 2017 2.240 2.280 2.200 2.200 696,476 -0.01(-0.45%)
Jul 14, 2017 2.190 2.220 2.160 2.210 471,545 +0.02(+0.91%)
Jul 13, 2017 2.255 2.260 2.190 2.190 702,065 -0.05(-2.23%)
Jul 12, 2017 2.170 2.290 2.170 2.240 2,050,375 +0.07(+3.23%)
Jul 11, 2017 2.150 2.180 2.130 2.170 562,851 +0.02(+0.93%)
Jul 10, 2017 2.155 2.160 2.130 2.150 577,983 -0.01(-0.46%)
Jul 07, 2017 2.160 2.180 2.150 2.160 592,598 -0.01(-0.46%)
Jul 06, 2017 2.215 2.220 2.160 2.170 726,908 -0.01(-0.46%)
Jul 05, 2017 2.195 2.212 2.180 2.180 1,457,578 -0.05(-2.24%)
Jul 03, 2017 2.220 2.230 2.200 2.230 534,996 +0.00(+0.00%)
Jun 30, 2017 2.245 2.270 2.220 2.230 819,207 -0.02(-0.89%)
Jun 29, 2017 2.260 2.280 2.240 2.250 1,037,800 -0.01(-0.44%)
Jun 28, 2017 2.240 2.270 2.230 2.260 914,559 +0.00(+0.00%)
Jun 27, 2017 2.285 2.295 2.220 2.260 1,213,032 -0.02(-0.88%)
Jun 26, 2017 2.335 2.340 2.270 2.280 770,021 +0.00(+0.00%)
Jun 23, 2017 2.280 2.300 2.250 2.280 910,810 +0.03(+1.56%)
Jun 22, 2017 2.325 2.330 2.220 2.245 4,315,808 -0.06(-2.81%)
Jun 21, 2017 2.465 2.470 2.300 2.310 1,883,845 -0.15(-6.29%)
Jun 20, 2017 2.495 2.500 2.440 2.465 910,346 -0.03(-1.00%)
Jun 19, 2017 2.420 2.490 2.400 2.490 1,244,415 +0.07(+2.89%)
Jun 16, 2017 2.305 2.430 2.290 2.420 2,291,306 +0.11(+4.76%)
Jun 15, 2017 2.250 2.340 2.210 2.310 981,944 +0.05(+2.21%)
Jun 14, 2017 2.260 2.280 2.240 2.260 1,046,069 -0.01(-0.44%)
Jun 13, 2017 2.280 2.310 2.270 2.270 1,014,310 +0.01(+0.44%)
Jun 12, 2017 2.325 2.330 2.240 2.260 1,615,082 -0.07(-2.80%)
Jun 09, 2017 2.325 2.340 2.300 2.325 1,468,335 -0.01(-0.64%)
Jun 08, 2017 2.360 2.360 2.320 2.340 1,011,847 -0.02(-0.85%)
Jun 07, 2017 2.440 2.440 2.360 2.360 1,260,534 -0.09(-3.67%)
Jun 06, 2017 2.465 2.470 2.420 2.450 703,963 -0.01(-0.41%)
Jun 05, 2017 2.485 2.500 2.460 2.460 536,662 -0.02(-1.01%)
Jun 02, 2017 2.475 2.500 2.460 2.485 668,208 +0.02(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.